11.48
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 11.90 | 11.97 | 11.90 | 11.90 | 26.0K |
| 09:20 | 11.90 | 11.90 | 11.80 | 11.89 | 52.3K |
| 09:25 | 11.79 | 11.87 | 11.75 | 11.75 | 46.1K |
| 09:30 | 11.72 | 11.72 | 11.60 | 11.70 | 74.5K |
| 09:35 | 11.69 | 11.69 | 11.63 | 11.69 | 56.9K |
| 09:40 | 11.69 | 11.69 | 11.64 | 11.64 | 78.2K |
| 09:45 | 11.69 | 11.69 | 11.66 | 11.69 | 28.3K |
| 09:50 | 11.69 | 11.79 | 11.69 | 11.79 | 77.3K |
| 09:55 | 11.79 | 11.79 | 11.69 | 11.69 | 51.8K |
| 10:00 | 11.69 | 11.69 | 11.62 | 11.63 | 68.8K |
| 10:05 | 11.63 | 11.75 | 11.63 | 11.74 | 19.1K |
| 10:10 | 11.70 | 11.70 | 11.70 | 11.70 | 9.1K |
| 10:15 | 11.70 | 11.70 | 11.64 | 11.65 | 19.2K |
| 10:20 | 11.63 | 11.63 | 11.61 | 11.63 | 64.8K |
| 10:25 | 11.65 | 11.67 | 11.65 | 11.65 | 5.0K |
| 10:30 | 11.65 | 11.67 | 11.63 | 11.67 | 7.2K |
| 10:35 | 11.67 | 11.67 | 11.63 | 11.63 | 30.6K |
| 10:40 | 11.61 | 11.63 | 11.60 | 11.63 | 222.2K |
| 10:45 | 11.60 | 11.60 | 11.55 | 11.58 | 93.7K |
| 10:50 | 11.56 | 11.59 | 11.56 | 11.58 | 28.5K |
| 10:55 | 11.55 | 11.58 | 11.55 | 11.58 | 14.3K |
| 11:00 | 11.58 | 11.58 | 11.57 | 11.58 | 3.4K |
| 11:05 | 11.59 | 11.59 | 11.59 | 11.59 | 2.3K |
| 11:10 | 11.59 | 11.62 | 11.58 | 11.62 | 18.9K |
| 11:15 | 11.61 | 11.62 | 11.61 | 11.61 | 11.1K |
| 11:20 | 11.61 | 11.62 | 11.55 | 11.60 | 72.6K |
| 11:25 | 11.55 | 11.60 | 11.55 | 11.59 | 7.6K |
| 11:30 | 11.60 | 11.60 | 11.58 | 11.58 | 3.1K |
| 11:35 | 11.59 | 11.59 | 11.57 | 11.59 | 8.2K |
| 11:40 | 11.59 | 11.62 | 11.57 | 11.57 | 111.3K |
| 11:45 | 11.57 | 11.58 | 11.57 | 11.58 | 1.5K |
| 11:50 | 11.60 | 11.60 | 11.58 | 11.58 | 16.4K |
| 11:55 | 11.58 | 11.62 | 11.57 | 11.62 | 104.6K |
| 14:30 | 11.62 | 11.62 | 11.60 | 11.60 | 97.6K |
| 14:35 | 11.60 | 11.74 | 11.55 | 11.70 | 69.9K |
| 14:40 | 11.56 | 11.56 | 11.40 | 11.49 | 155.2K |
| 14:45 | 11.46 | 11.50 | 11.46 | 11.50 | 18.5K |
| 14:50 | 11.50 | 11.55 | 11.41 | 11.55 | 41.1K |
| 14:55 | 11.46 | 11.48 | 11.44 | 11.45 | 54.2K |
| 15:00 | 11.47 | 11.50 | 11.46 | 11.50 | 34.8K |
| 15:05 | 11.50 | 11.57 | 11.50 | 11.57 | 13.0K |
| 15:10 | 11.58 | 11.58 | 11.50 | 11.50 | 23.6K |
| 15:15 | 11.50 | 11.50 | 11.50 | 11.50 | 17.4K |
| 15:20 | 11.50 | 11.58 | 11.46 | 11.55 | 21.2K |
| 15:25 | 11.56 | 11.56 | 11.45 | 11.54 | 44.9K |
| 15:30 | 11.54 | 11.54 | 11.46 | 11.50 | 1.6K |
| 15:35 | 11.50 | 11.50 | 11.41 | 11.41 | 100.1K |
| 15:40 | 11.50 | 11.54 | 11.50 | 11.50 | 118.5K |
| 15:45 | 11.54 | 11.54 | 11.51 | 11.54 | 14.6K |
| 15:50 | 11.54 | 11.58 | 11.52 | 11.58 | 52.2K |
| 15:55 | 11.57 | 11.58 | 11.57 | 11.57 | 7.5K |
| 16:00 | 11.58 | 11.59 | 11.58 | 11.58 | 10.1K |
| 16:05 | 11.58 | 11.70 | 11.57 | 11.60 | 77.6K |
| 16:10 | 11.63 | 11.63 | 11.59 | 11.59 | 11.6K |
| 16:15 | 11.60 | 11.63 | 11.59 | 11.61 | 29.3K |
| 16:20 | 11.61 | 11.62 | 11.58 | 11.61 | 65.9K |
| 16:25 | 11.58 | 11.60 | 11.58 | 11.60 | 76.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 11.81 | 11.81 | 11.40 | 11.48 | 1.7M |
| 2025-09-26 | 11.80 | 11.97 | 11.40 | 11.61 | 2.6M |
| 2025-09-25 | 12.40 | 12.64 | 11.77 | 11.84 | 9.0M |
| 2025-09-24 | 11.03 | 12.13 | 10.75 | 12.13 | 30.5M |
| 2025-09-23 | 10.39 | 11.28 | 10.23 | 11.03 | 20.0M |
| 2025-09-22 | 10.40 | 10.50 | 10.21 | 10.25 | 1.6M |
| 2025-09-19 | 10.48 | 10.60 | 10.31 | 10.39 | 2.2M |
| 2025-09-18 | 10.39 | 10.65 | 10.26 | 10.44 | 2.9M |
| 2025-09-17 | 10.40 | 10.48 | 10.15 | 10.26 | 1.4M |
| 2025-09-16 | 10.48 | 10.48 | 10.23 | 10.34 | 0.8M |
| 2025-09-15 | 10.38 | 10.50 | 10.21 | 10.32 | 1.0M |
| 2025-09-12 | 10.20 | 10.50 | 10.11 | 10.33 | 3.8M |
| 2025-09-11 | 10.31 | 10.47 | 10.14 | 10.40 | 1.9M |
| 2025-09-10 | 10.15 | 10.49 | 10.00 | 10.21 | 0.6M |
| 2025-09-09 | 10.49 | 10.50 | 10.13 | 10.18 | 1.5M |
| 2025-09-08 | 10.19 | 10.88 | 10.01 | 10.46 | 4.8M |
| 2025-09-05 | 10.50 | 10.63 | 9.99 | 10.08 | 1.8M |
| 2025-09-04 | 10.85 | 10.93 | 10.38 | 10.46 | 3.4M |
| 2025-09-03 | 11.08 | 11.10 | 10.25 | 10.80 | 6.1M |
| 2025-09-02 | 11.00 | 11.21 | 10.51 | 10.98 | 18.5M |
| 2025-09-01 | 9.30 | 10.19 | 9.10 | 10.19 | 9.2M |
| 2025-08-29 | 9.18 | 9.74 | 9.05 | 9.19 | 4.2M |
| 2025-08-28 | 8.76 | 9.20 | 8.76 | 8.97 | 0.6M |
| 2025-08-27 | 9.15 | 9.20 | 8.92 | 9.04 | 1.0M |
| 2025-08-26 | 9.10 | 9.19 | 8.80 | 9.04 | 1.5M |
| 2025-08-25 | 9.25 | 9.25 | 8.81 | 8.92 | 0.2M |
| 2025-08-22 | 8.82 | 9.10 | 8.65 | 8.93 | 0.7M |
| 2025-08-21 | 8.95 | 8.98 | 8.68 | 8.80 | 0.9M |
| 2025-08-20 | 9.10 | 9.10 | 8.80 | 8.90 | 0.8M |
| 2025-08-19 | 8.51 | 9.08 | 8.51 | 8.83 | 1.8M |
| 2025-08-18 | 8.70 | 8.88 | 8.44 | 8.56 | 0.3M |
| 2025-08-15 | 8.54 | 8.80 | 8.53 | 8.58 | 0.8M |
| 2025-08-13 | 8.58 | 8.69 | 8.40 | 8.47 | 0.2M |
| 2025-08-12 | 8.42 | 8.70 | 8.35 | 8.39 | 0.5M |
| 2025-08-11 | 8.50 | 8.50 | 8.37 | 8.41 | 0.1M |
| 2025-08-08 | 8.41 | 8.59 | 8.26 | 8.32 | 0.5M |
| 2025-08-07 | 8.72 | 8.84 | 8.22 | 8.46 | 1.0M |
| 2025-08-06 | 8.89 | 8.89 | 8.65 | 8.76 | 0.1M |
| 2025-08-05 | 8.67 | 8.94 | 8.67 | 8.75 | 0.4M |
| 2025-08-04 | 8.88 | 8.95 | 8.50 | 8.78 | 0.7M |
| 2025-08-01 | 9.00 | 9.00 | 8.63 | 8.72 | 0.5M |
| 2025-07-31 | 9.08 | 9.08 | 8.75 | 8.78 | 0.4M |
| 2025-07-30 | 9.18 | 9.25 | 8.85 | 8.91 | 1.1M |
| 2025-07-29 | 9.79 | 9.79 | 9.13 | 9.18 | 1.1M |
| 2025-07-28 | 9.42 | 9.92 | 9.42 | 9.65 | 3.1M |
| 2025-07-25 | 9.19 | 9.50 | 9.17 | 9.41 | 2.0M |
| 2025-07-24 | 9.22 | 9.40 | 9.10 | 9.21 | 1.0M |
| 2025-07-23 | 9.30 | 9.38 | 9.14 | 9.21 | 0.8M |
| 2025-07-22 | 9.05 | 9.40 | 9.00 | 9.23 | 1.0M |
| 2025-07-21 | 9.00 | 9.14 | 8.89 | 9.00 | 0.7M |
| 2025-07-18 | 9.05 | 9.12 | 8.85 | 8.88 | 0.7M |
| 2025-07-17 | 9.18 | 9.19 | 9.03 | 9.09 | 0.4M |
| 2025-07-16 | 9.30 | 9.34 | 8.92 | 9.05 | 1.2M |
| 2025-07-15 | 9.20 | 9.65 | 9.04 | 9.16 | 7.8M |
| 2025-07-14 | 8.93 | 9.26 | 8.92 | 9.07 | 2.4M |
| 2025-07-11 | 9.09 | 9.15 | 8.88 | 8.92 | 0.6M |
| 2025-07-10 | 9.04 | 9.15 | 8.90 | 8.97 | 1.2M |
| 2025-07-09 | 9.09 | 9.27 | 8.80 | 8.97 | 1.2M |
| 2025-07-08 | 9.00 | 9.25 | 8.75 | 9.02 | 1.1M |
| 2025-07-07 | 9.24 | 9.24 | 8.90 | 8.95 | 1.1M |
| 2025-07-04 | 9.28 | 9.30 | 8.95 | 9.00 | 1.3M |
| 2025-07-03 | 9.05 | 9.30 | 8.86 | 9.13 | 3.7M |
| 2025-07-02 | 9.30 | 9.44 | 8.82 | 8.93 | 2.6M |
| 2025-07-01 | 8.80 | 9.47 | 8.79 | 9.21 | 9.3M |
| 2025-06-30 | 8.30 | 8.66 | 8.25 | 8.58 | 1.1M |
| 2025-06-27 | 8.30 | 8.30 | 8.12 | 8.17 | 0.3M |
| 2025-06-26 | 8.39 | 8.39 | 8.05 | 8.12 | 0.2M |
| 2025-06-25 | 8.10 | 8.32 | 8.02 | 8.22 | 0.3M |
| 2025-06-24 | 8.00 | 8.20 | 7.61 | 8.00 | 1.0M |
| 2025-06-23 | 7.99 | 8.23 | 7.52 | 7.55 | 0.7M |
| 2025-06-20 | 8.00 | 8.30 | 7.70 | 8.24 | 0.9M |
| 2025-06-19 | 8.30 | 8.43 | 7.93 | 8.00 | 0.9M |
| 2025-06-18 | 8.53 | 8.53 | 8.17 | 8.24 | 0.9M |
| 2025-06-17 | 8.50 | 8.88 | 8.40 | 8.45 | 1.2M |
| 2025-06-16 | 8.24 | 8.80 | 8.08 | 8.44 | 2.2M |
| 2025-06-13 | 8.22 | 8.33 | 7.81 | 8.06 | 0.9M |
| 2025-06-12 | 8.30 | 8.88 | 8.11 | 8.22 | 1.7M |
| 2025-06-11 | 8.32 | 8.50 | 8.21 | 8.29 | 1.3M |
| 2025-06-10 | 7.82 | 8.30 | 7.82 | 8.17 | 0.9M |
| 2025-06-05 | 7.90 | 8.08 | 7.75 | 7.98 | 0.3M |
| 2025-06-04 | 8.25 | 8.30 | 7.80 | 7.86 | 0.7M |
| 2025-06-03 | 7.76 | 8.44 | 7.54 | 8.17 | 1.3M |
| 2025-06-02 | 7.77 | 7.80 | 7.55 | 7.64 | 0.2M |
| 2025-05-30 | 7.68 | 7.98 | 7.60 | 7.77 | 0.9M |
| 2025-05-29 | 7.53 | 7.86 | 7.50 | 7.63 | 0.4M |
| 2025-05-27 | 7.50 | 7.60 | 7.30 | 7.39 | 0.2M |
| 2025-05-26 | 7.59 | 7.64 | 7.40 | 7.48 | 0.1M |
| 2025-05-23 | 7.50 | 7.63 | 7.43 | 7.50 | 0.1M |
| 2025-05-22 | 7.56 | 7.78 | 7.40 | 7.58 | 0.5M |
| 2025-05-21 | 7.85 | 7.85 | 7.52 | 7.56 | 0.3M |
| 2025-05-20 | 8.10 | 8.10 | 7.55 | 7.74 | 0.7M |
| 2025-05-19 | 7.69 | 8.13 | 7.40 | 7.94 | 2.2M |
| 2025-05-16 | 7.34 | 7.89 | 7.10 | 7.56 | 1.0M |
| 2025-05-15 | 7.20 | 7.28 | 7.01 | 7.20 | 0.8M |
| 2025-05-14 | 6.90 | 7.25 | 6.66 | 7.14 | 0.8M |
| 2025-05-13 | 7.25 | 7.25 | 6.72 | 6.89 | 0.3M |
| 2025-05-12 | 6.60 | 7.00 | 6.52 | 7.00 | 0.8M |
| 2025-05-09 | 5.88 | 6.49 | 5.35 | 6.00 | 1.5M |
| 2025-05-08 | 6.60 | 6.70 | 5.49 | 5.50 | 1.8M |
| 2025-05-07 | 6.51 | 6.90 | 6.21 | 6.49 | 0.5M |
| 2025-05-06 | 7.21 | 7.37 | 6.90 | 6.96 | 0.1M |
| 2025-05-05 | 6.81 | 7.21 | 6.72 | 7.15 | 0.1M |
| 2025-05-02 | 6.88 | 7.35 | 6.62 | 6.81 | 0.3M |
| 2025-04-30 | 6.95 | 7.15 | 6.52 | 6.63 | 0.4M |
| 2025-04-29 | 7.30 | 7.30 | 6.22 | 7.05 | 0.6M |
| 2025-04-28 | 7.41 | 7.45 | 7.05 | 7.13 | 0.3M |
| 2025-04-25 | 7.47 | 7.90 | 7.25 | 7.31 | 0.4M |
| 2025-04-24 | 7.80 | 7.80 | 7.20 | 7.41 | 0.7M |
| 2025-04-23 | 8.10 | 8.29 | 7.82 | 7.87 | 0.6M |
| 2025-04-22 | 7.80 | 8.20 | 7.62 | 8.06 | 0.9M |
| 2025-04-21 | 7.60 | 8.00 | 7.55 | 7.75 | 0.3M |
| 2025-04-18 | 7.50 | 7.77 | 7.50 | 7.61 | 0.2M |
| 2025-04-17 | 7.49 | 7.70 | 7.41 | 7.61 | 0.1M |
| 2025-04-16 | 7.60 | 7.60 | 7.25 | 7.50 | 0.2M |
| 2025-04-15 | 7.63 | 7.63 | 7.50 | 7.52 | 0.3M |
| 2025-04-14 | 7.85 | 7.85 | 7.45 | 7.50 | 0.3M |
| 2025-04-11 | 7.78 | 7.78 | 7.46 | 7.49 | 0.4M |
| 2025-04-10 | 7.82 | 8.00 | 7.70 | 7.72 | 0.3M |
| 2025-04-09 | 7.71 | 7.98 | 7.50 | 7.64 | 0.3M |
| 2025-04-08 | 8.20 | 8.20 | 7.80 | 7.93 | 0.6M |
| 2025-04-07 | 7.74 | 8.75 | 7.40 | 8.24 | 4.6M |
| 2025-04-04 | 7.20 | 7.90 | 7.20 | 7.83 | 2.1M |
| 2025-04-03 | 7.22 | 7.35 | 7.06 | 7.26 | 0.1M |
| 2025-03-27 | 7.05 | 7.20 | 7.05 | 7.13 | 0.1M |
| 2025-03-26 | 7.21 | 7.30 | 7.04 | 7.11 | 0.2M |
| 2025-03-25 | 7.25 | 7.40 | 7.13 | 7.18 | 0.3M |
| 2025-03-24 | 7.50 | 7.50 | 7.26 | 7.30 | 0.0M |
| 2025-03-21 | 7.25 | 7.63 | 7.24 | 7.38 | 0.4M |
| 2025-03-20 | 7.26 | 7.36 | 7.16 | 7.22 | 0.2M |
| 2025-03-19 | 7.30 | 7.36 | 7.07 | 7.27 | 0.2M |
| 2025-03-18 | 7.26 | 7.26 | 7.00 | 7.20 | 0.2M |
| 2025-03-17 | 7.31 | 7.39 | 7.25 | 7.33 | 0.1M |
| 2025-03-14 | 7.30 | 7.39 | 7.10 | 7.34 | 0.0M |
| 2025-03-13 | 7.43 | 7.46 | 7.30 | 7.30 | 0.2M |
| 2025-03-12 | 7.41 | 7.44 | 7.13 | 7.32 | 0.3M |
| 2025-03-11 | 7.30 | 7.37 | 7.22 | 7.34 | 0.1M |
| 2025-03-10 | 7.50 | 7.50 | 7.30 | 7.35 | 0.3M |
| 2025-03-07 | 7.18 | 7.47 | 7.18 | 7.45 | 0.4M |
| 2025-03-06 | 7.37 | 7.37 | 7.11 | 7.27 | 0.1M |
| 2025-03-05 | 7.35 | 7.35 | 7.21 | 7.28 | 0.0M |
| 2025-03-04 | 7.29 | 7.34 | 7.15 | 7.30 | 0.1M |
| 2025-03-03 | 7.29 | 7.30 | 7.15 | 7.17 | 0.0M |
| 2025-02-28 | 7.49 | 7.49 | 7.10 | 7.21 | 0.3M |
| 2025-02-27 | 7.63 | 7.63 | 7.20 | 7.37 | 0.2M |
| 2025-02-26 | 7.43 | 7.56 | 7.30 | 7.37 | 0.5M |
| 2025-02-25 | 7.56 | 7.62 | 7.40 | 7.43 | 0.5M |
| 2025-02-24 | 7.57 | 7.96 | 7.56 | 7.66 | 0.3M |
| 2025-02-21 | 8.04 | 8.15 | 7.80 | 7.82 | 0.2M |
| 2025-02-20 | 7.82 | 8.20 | 7.72 | 7.91 | 0.9M |
| 2025-02-19 | 7.55 | 8.40 | 7.35 | 7.75 | 1.9M |
| 2025-02-18 | 7.46 | 7.60 | 7.28 | 7.40 | 0.3M |
| 2025-02-17 | 7.42 | 7.60 | 7.29 | 7.39 | 0.1M |
| 2025-02-14 | 7.60 | 7.84 | 7.35 | 7.41 | 0.2M |
| 2025-02-13 | 7.84 | 7.84 | 7.53 | 7.57 | 0.1M |
| 2025-02-12 | 7.86 | 7.86 | 7.60 | 7.68 | 0.3M |
| 2025-02-11 | 7.50 | 7.80 | 7.50 | 7.58 | 0.2M |
| 2025-02-10 | 7.66 | 7.66 | 7.33 | 7.45 | 0.1M |
| 2025-02-07 | 7.80 | 7.80 | 7.52 | 7.58 | 0.1M |
| 2025-02-06 | 7.75 | 7.98 | 7.50 | 7.52 | 0.2M |
| 2025-02-04 | 7.80 | 7.98 | 7.70 | 7.92 | 0.1M |
| 2025-02-03 | 7.85 | 8.19 | 7.80 | 7.90 | 0.2M |
| 2025-01-31 | 8.05 | 8.10 | 7.81 | 7.85 | 0.4M |
| 2025-01-30 | 7.92 | 8.00 | 7.72 | 7.94 | 0.3M |
| 2025-01-29 | 8.02 | 8.15 | 7.65 | 7.78 | 0.7M |
| 2025-01-28 | 8.07 | 8.09 | 7.80 | 7.98 | 0.7M |
| 2025-01-27 | 8.32 | 8.40 | 8.02 | 8.09 | 0.3M |
| 2025-01-24 | 8.02 | 8.67 | 8.02 | 8.31 | 0.9M |
| 2025-01-23 | 8.13 | 8.30 | 7.98 | 8.13 | 0.7M |
| 2025-01-22 | 8.59 | 8.64 | 8.02 | 8.26 | 0.6M |
| 2025-01-21 | 8.50 | 8.85 | 8.26 | 8.37 | 1.0M |
| 2025-01-20 | 8.59 | 9.10 | 8.50 | 8.68 | 1.7M |
| 2025-01-17 | 8.57 | 8.95 | 8.13 | 8.52 | 1.4M |
| 2025-01-16 | 8.80 | 8.95 | 8.25 | 8.47 | 0.9M |
| 2025-01-15 | 9.00 | 9.25 | 8.65 | 8.78 | 3.5M |
| 2025-01-14 | 7.71 | 8.71 | 7.65 | 8.71 | 3.3M |
| 2025-01-13 | 7.66 | 7.80 | 7.50 | 7.71 | 1.4M |
| 2025-01-10 | 7.70 | 7.90 | 7.45 | 7.64 | 0.9M |
| 2025-01-09 | 8.50 | 8.50 | 7.55 | 7.70 | 3.6M |
| 2025-01-08 | 8.95 | 9.15 | 8.31 | 8.45 | 1.4M |
| 2025-01-07 | 9.50 | 9.54 | 8.52 | 8.90 | 3.6M |
| 2025-01-06 | 8.61 | 9.92 | 8.05 | 9.42 | 10.1M |
| 2025-01-03 | 10.00 | 10.03 | 8.80 | 8.92 | 12.8M |
| 2025-01-02 | 9.15 | 9.47 | 9.00 | 9.47 | 3.9M |
| 2025-01-01 | 7.69 | 8.47 | 7.61 | 8.47 | 7.9M |